[1982 東証1部] 日比谷 日足 時系列データ (2012年)

[1982 東証1部] 日比谷 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-28991.001016.00980.00984.001460014445400
2012-12-271007.001010.00981.00987.002050020430200
2012-12-261040.001040.00989.001006.001960019757300
2012-12-251076.001076.001026.001044.004900052121100
2012-12-21991.001020.00991.001016.004710047143900
2012-12-20966.00991.00962.00985.004590044848400
2012-12-19978.00980.00951.00966.002980028811500
2012-12-18968.00977.00968.00974.001850018013800
2012-12-17985.00985.00964.00968.002360022988800
2012-12-14946.00981.00946.00968.005220050030500
2012-12-13958.00965.00940.00960.002180020896600
2012-12-12933.00947.00933.00936.001820017082800
2012-12-11957.00958.00930.00933.001470013899700
2012-12-10959.00959.00946.00956.001750016626000
2012-12-07942.00949.00935.00935.003640034333700
2012-12-06920.00930.00920.00927.002490023065700
2012-12-05903.00919.00900.00916.003370030608600
2012-12-04904.00917.00902.00912.002720024795900
2012-12-03913.00914.00893.00903.003110028061800
2012-11-30931.00937.00900.00900.005550050594400
2012-11-29945.00955.00924.00929.003350031654900
2012-11-28990.00990.00946.00949.002610025287200
2012-11-27990.001000.00976.00998.004080040269100
2012-11-26995.00999.00982.00982.003380033562000
2012-11-22990.00993.00981.00993.003410033678200
2012-11-21975.00988.00972.00986.002160021221700
2012-11-20970.00976.00957.00963.002300022218300
2012-11-19944.00970.00942.00969.002090019946900
2012-11-16912.00930.00912.00930.001450013381300
2012-11-15879.00919.00877.00912.001920017157400
2012-11-14866.00878.00857.00874.002120018344900
2012-11-13865.00870.00854.00856.002230019147200
2012-11-12866.00875.00859.00859.001890016313600
2012-11-09872.00872.00862.00866.00100008674800
2012-11-08882.00897.00872.00873.0088007742500
2012-11-07915.00915.00896.00897.0070006319100
2012-11-06916.00916.00903.00903.0088008018500
2012-11-05917.00934.00916.00925.0074006813300
2012-11-02914.00948.00914.00927.001990018557800
2012-11-01915.00918.00910.00914.001280011705000
2012-10-31892.00919.00888.00901.003060027639900
2012-10-30992.00998.00878.00886.006480058830500
2012-10-291003.001009.00979.00984.001500014808200
2012-10-261001.001001.00983.00996.0065006447500
2012-10-251007.001007.00982.00999.001840018438300
2012-10-24973.001000.00972.00997.001480014651600
2012-10-231002.001002.00957.00983.001510014930100
2012-10-22987.001017.00986.001014.001240012441700
2012-10-19992.00999.00970.00992.001900018759700
2012-10-18989.00999.00987.00991.001920019057700
2012-10-17969.00990.00964.00987.001250012266200
2012-10-16956.00979.00953.00956.001100010587300
2012-10-15970.00973.00954.00955.0082007907500
2012-10-12970.00983.00970.00970.0088008557500
2012-10-11977.00979.00970.00973.001420013828100
2012-10-10981.00999.00976.00982.001080010598100
2012-10-09999.001003.00988.00988.0089008850900
2012-10-05999.001001.00990.001001.0088008774100
2012-10-04989.001004.00986.00999.0069006874400
2012-10-03991.00998.00982.00984.002100020785400
2012-10-021010.001010.00994.00995.0082008191200
2012-10-011001.001007.00990.001007.0084008376300
2012-09-281019.001025.001000.001016.001520015472700
2012-09-271004.001025.00998.001019.003740037725200
2012-09-261005.001010.00970.001003.002650026393800
2012-09-251004.001010.00985.001005.004290042839700
2012-09-24997.001010.00992.001010.001580015853000
2012-09-211000.001003.00995.00996.003070030697200
2012-09-20988.00999.00987.00999.003390033682200
2012-09-19982.00992.00976.00986.002570025284200
2012-09-18983.00995.00981.00982.002530025030900
2012-09-14987.00987.00961.00982.003580035201100
2012-09-13979.00983.00968.00972.001870018224900
2012-09-12981.00994.00980.00981.002760027197200
2012-09-11941.00984.00941.00978.004810046388800
2012-09-10937.00942.00930.00941.004110038508800
2012-09-07927.00940.00927.00936.004540042509100
2012-09-06921.00926.00904.00917.002520023123500
2012-09-05936.00937.00915.00920.002010018624600
2012-09-04932.00938.00910.00936.003080028571100
2012-09-03922.00950.00922.00932.004600043052600
2012-08-31934.00939.00918.00921.001660015469100
2012-08-30930.00939.00907.00936.006200057413100
2012-08-29907.00927.00906.00927.005610051394300
2012-08-28904.00920.00898.00913.006360057976300
2012-08-27898.00903.00882.00898.004490040299100
2012-08-24891.00894.00887.00894.003730033271600
2012-08-23887.00892.00883.00891.003060027132400
2012-08-22886.00888.00879.00887.002000017676900
2012-08-21893.00905.00883.00886.002480022146500
2012-08-20905.00907.00888.00890.001700015294800
2012-08-17901.00907.00898.00907.002270020494600
2012-08-16885.00900.00882.00900.001650014753500
2012-08-15889.00909.00873.00882.003020026758200
2012-08-14888.00890.00871.00884.001810015994400
2012-08-13887.00888.00881.00884.001320011692200
2012-08-10887.00898.00880.00887.001530013595100
2012-08-09873.00889.00859.00887.001740015346000
2012-08-08880.00889.00853.00871.002340020492400
2012-08-07851.00875.00851.00873.001380011931800
2012-08-06847.00857.00836.00851.001230010421800
2012-08-03875.00875.00845.00847.0053004549200
2012-08-02866.00878.00852.00875.002040017738900
2012-08-01872.00877.00866.00866.0043003755500
2012-07-31866.00879.00862.00877.001380012003600
2012-07-30863.00869.00849.00867.0084007239800
2012-07-27849.00862.00849.00857.0093007941300
2012-07-26857.00865.00836.00858.001380011738400
2012-07-25865.00865.00838.00850.004970042705400
2012-07-24867.00876.00857.00865.003560030810600
2012-07-23879.00881.00861.00866.003350029282900
2012-07-20882.00883.00873.00880.001960017205600
2012-07-19877.00889.00867.00882.002650023318100
2012-07-18865.00879.00860.00867.002030017674400
2012-07-17881.00881.00859.00859.001760015397600
2012-07-13873.00890.00860.00881.001920016753100
2012-07-12872.00880.00865.00873.001530013334600
2012-07-11873.00884.00865.00872.001360011889300
2012-07-10881.00899.00871.00873.001950017291400
2012-07-09880.00895.00871.00875.001810015953100
2012-07-06900.00904.00885.00885.002230019951600
2012-07-05895.00898.00888.00889.001340011958500
2012-07-04885.00903.00885.00900.001790016012800
2012-07-03878.00890.00874.00878.001940017127500
2012-07-02906.00906.00870.00870.002660023480200
2012-06-29896.00909.00890.00905.003810034315100
2012-06-28875.00893.00875.00893.001560013846200
2012-06-27851.00875.00841.00875.00102008766600
2012-06-26849.00888.00846.00851.002450021035400
2012-06-25903.00903.00851.00852.002020017861900
2012-06-22860.00894.00858.00889.002320020161400
2012-06-21839.00860.00839.00860.001900016152300
2012-06-20830.00838.00819.00837.00102008477500
2012-06-19825.00832.00814.00819.001930015921900
2012-06-18830.00849.00821.00825.001330011026600
2012-06-15809.00830.00803.00830.001980016164400
2012-06-14804.00807.00796.00802.00106008514300
2012-06-13808.00812.00804.00804.001690013672600
2012-06-12810.00810.00791.00808.002970023836800
2012-06-11804.00815.00804.00811.001750014186900
2012-06-08810.00814.00796.00804.005320042959200
2012-06-07809.00812.00794.00810.003030024523500
2012-06-06810.00815.00794.00809.003490028079500
2012-06-05805.00814.00798.00810.002390019277100
2012-06-04776.00807.00776.00804.002150017083900
2012-06-01787.00793.00787.00790.00117009233800
2012-05-31790.00798.00773.00787.004910038525900
2012-05-30821.00827.00792.00798.005460043751300
2012-05-29828.00829.00810.00825.002060016912700
2012-05-28828.00834.00813.00828.001270010508400
2012-05-25835.00835.00816.00828.004040033516000
2012-05-24830.00834.00828.00830.004010033291300
2012-05-23842.00842.00827.00830.003930032866200
2012-05-22834.00843.00834.00842.002420020267300
2012-05-21826.00843.00826.00834.001610013445800
2012-05-18817.00829.00814.00826.002260018592400
2012-05-17820.00832.00812.00828.001520012500100
2012-05-16828.00832.00812.00820.002380019607000
2012-05-15846.00846.00813.00828.001980016469400
2012-05-14832.00852.00830.00846.002390020082000
2012-05-11855.00858.00832.00832.00104008766700
2012-05-10843.00858.00837.00858.0091007741100
2012-05-09856.00867.00847.00855.002870024574900
2012-05-08858.00879.00854.00865.004740040815000
2012-05-07870.00874.00853.00854.0088007595400
2012-05-02881.00896.00879.00893.001610014278900
2012-05-01884.00894.00879.00880.001780015749800
2012-04-27892.00901.00879.00884.002030018102600
2012-04-26897.00904.00875.00894.001700015132400
2012-04-25897.00904.00890.00903.003430030814400
2012-04-24878.00892.00878.00890.001560013792700
2012-04-23883.00888.00875.00878.002780024508700
2012-04-20879.00882.00872.00879.001420012476200
2012-04-19883.00883.00870.00870.0049004294800
2012-04-18880.00906.00874.00890.002890025650900
2012-04-17866.00878.00859.00878.00104009023000
2012-04-16857.00871.00856.00869.001290011144500
2012-04-13862.00866.00850.00864.001700014610700
2012-04-12862.00863.00853.00861.0099008501000
2012-04-11852.00865.00851.00862.0098008410600
2012-04-10860.00872.00852.00865.002170018590600
2012-04-09870.00873.00855.00859.003550030697400
2012-04-06872.00879.00863.00869.001870016325000
2012-04-05889.00890.00872.00879.003770033254200
2012-04-04903.00905.00879.00889.004480039782600
2012-04-03893.00900.00889.00891.002050018317800
2012-04-02912.00912.00891.00894.002190019763600
2012-03-30916.00919.00907.00912.002780025437700
2012-03-29903.00910.00895.00907.003280029693300
2012-03-28896.00906.00886.00900.003840034471300
2012-03-27899.00910.00891.00910.003650032872200
2012-03-26904.00904.00887.00893.003360030192300
2012-03-23893.00902.00893.00895.003730033446400
2012-03-22891.00899.00891.00893.002220019877500
2012-03-21896.00902.00889.00889.002460022016700
2012-03-19893.00900.00893.00893.001620014509200
2012-03-16893.00896.00889.00893.003160028184200
2012-03-15897.00897.00888.00891.003980035510600
2012-03-14900.00909.00890.00890.005990053797100
2012-03-13894.00915.00886.00897.005930053313000
2012-03-12896.00900.00889.00894.003900034909800
2012-03-09899.00903.00888.00896.00122100109642800
2012-03-08895.00898.00886.00895.003310029575300
2012-03-07886.00895.00880.00895.002560022700200
2012-03-06881.00897.00860.00886.003400030104400
2012-03-05887.00891.00876.00881.003370029796800
2012-03-02890.00890.00875.00887.002920025814300
2012-03-01888.00893.00868.00878.003520031008800
2012-02-29887.00888.00875.00883.003610031918200
2012-02-28881.00888.00876.00883.003710032738500
2012-02-27889.00889.00865.00880.004680041170000
2012-02-24878.00884.00873.00884.004370038350300
2012-02-23857.00883.00851.00878.005440047030500
2012-02-22839.00859.00837.00857.005610047468100
2012-02-21836.00843.00836.00836.003960033215000
2012-02-20838.00842.00836.00836.006030050589000
2012-02-17835.00837.00830.00835.007410061862600
2012-02-16834.00838.00832.00835.004210035132700
2012-02-15838.00841.00834.00835.005000041917600
2012-02-14833.00842.00833.00838.002220018623300
2012-02-13840.00840.00832.00832.002650022222300
2012-02-10848.00850.00834.00839.002580021767900
2012-02-09858.00858.00845.00848.002700022971400
2012-02-08860.00860.00849.00858.001830015672100
2012-02-07845.00859.00845.00853.003970033829400
2012-02-06848.00859.00848.00857.0083007092100
2012-02-03864.00867.00845.00848.002420020718200
2012-02-02846.00861.00846.00858.001730014807800
2012-02-01843.00851.00835.00835.001300010971300
2012-01-31852.00852.00841.00842.001330011267800
2012-01-30856.00857.00841.00846.00101008577500
2012-01-27845.00850.00838.00841.0097008200700
2012-01-26850.00850.00839.00841.001220010316600
2012-01-25841.00850.00835.00850.003120026299200
2012-01-24839.00842.00837.00840.001290010827800
2012-01-23839.00845.00829.00838.002430020376500
2012-01-20830.00839.00824.00839.002460020502400
2012-01-19812.00823.00812.00817.002080017007100
2012-01-18835.00837.00811.00812.002770023002000
2012-01-17837.00838.00831.00835.002080017394400
2012-01-16837.00838.00822.00837.002230018638000
2012-01-13837.00840.00833.00837.002000016740000
2012-01-12829.00842.00820.00837.002690022308200
2012-01-11844.00844.00829.00829.003040025461300
2012-01-10838.00847.00835.00847.001950016403800
2012-01-06818.00832.00810.00827.001560012769900
2012-01-05832.00833.00810.00813.002880023710500
2012-01-04828.00840.00827.00832.004300035774000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter